Options Chain for Q2 HLDGS INC COM (QTWO) - $70.29 as of 1/7/2026 11:14:07 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.90 | 39.00 | 36.95 | % | 1.06 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 40.00 | 29.90 | 34.00 | 31.95 | % | 0.80 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 45.00 | 25.00 | 29.10 | 27.05 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 50.00 | 20.10 | 24.20 | 22.15 | 21.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.12 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 12:58:54 PM EST |
| 55.00 | 15.80 | 18.50 | 17.15 | % | 0.31 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 1/7/2026 12:58:54 PM EST | |||
| 60.00 | 11.40 | 14.00 | 12.70 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.68 | 0.89 | 0.02 | -0.02 | 11/6/2025 | 1/7/2026 12:58:54 PM EST |
| 65.00 | 7.70 | 9.80 | 8.75 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.77 | 0.03 | -0.04 | 11/7/2025 | 1/7/2026 12:58:54 PM EST |
| 70.00 | 4.30 | 6.60 | 5.45 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.41 | 0.60 | 0.03 | -0.05 | 11/24/2025 | 1/7/2026 12:58:54 PM EST |
| 75.00 | 3.30 | 4.00 | 3.65 | 3.60 | +0.60 | +20.00% | 0.05 | 4 | 217 | 0.48 | 0.44 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 80.00 | 1.80 | 2.30 | 2.05 | 2.30 | +0.65 | +39.40% | 0.03 | 3 | 25 | 0.48 | 0.29 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 85.00 | 0.05 | 2.90 | 1.48 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.47 | 0.18 | 0.02 | -0.04 | 12/31/2025 | 1/7/2026 12:58:54 PM EST |
| 90.00 | 0.10 | 2.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 753 | 0.52 | 0.10 | 0.02 | -0.02 | 12/30/2025 | 1/7/2026 12:58:54 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.75 | 0.05 | 0.01 | -0.01 | 12/19/2025 | 1/7/2026 12:58:54 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2,683 | 0.83 | 0.03 | 0.01 | -0.01 | 12/29/2025 | 1/7/2026 12:58:54 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.95 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 12:58:54 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 1/7/2026 12:58:54 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 12:58:54 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 12:58:54 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/7/2026 12:58:54 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 12:58:54 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.07 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 12:58:54 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.90 | -0.04 | 0.01 | -0.01 | 11/18/2025 | 1/7/2026 12:58:54 PM EST |
| 60.00 | 0.05 | 1.90 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | -0.11 | 0.02 | -0.02 | 12/15/2025 | 1/7/2026 12:58:54 PM EST |
| 65.00 | 0.60 | 2.15 | 1.38 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 672 | 0.41 | -0.23 | 0.03 | -0.04 | 12/23/2025 | 1/7/2026 12:58:54 PM EST |
| 70.00 | 3.30 | 4.00 | 3.65 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 851 | 0.47 | -0.40 | 0.03 | -0.05 | 1/2/2026 | 1/7/2026 12:58:54 PM EST |
| 75.00 | 6.10 | 7.20 | 6.65 | 6.40 | +1.40 | +28.00% | 0.09 | 8 | 477 | 0.50 | -0.56 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 80.00 | 9.30 | 11.20 | 10.25 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.52 | -0.71 | 0.03 | -0.05 | 12/24/2025 | 1/7/2026 12:58:54 PM EST |
| 85.00 | 13.40 | 15.20 | 14.30 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | -0.82 | 0.02 | -0.04 | 9/2/2025 | 1/7/2026 12:58:54 PM EST |
| 90.00 | 17.80 | 20.50 | 19.15 | 20.86 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.80 | -0.90 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 95.00 | 22.20 | 24.40 | 23.30 | 21.13 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.75 | -0.95 | 0.01 | -0.01 | 8/8/2025 | 1/7/2026 12:58:54 PM EST |
| 100.00 | 26.80 | 29.80 | 28.30 | % | 0.28 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 1/7/2026 12:58:54 PM EST | |||
| 105.00 | 31.10 | 35.10 | 33.10 | % | 0.32 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 110.00 | 36.10 | 40.10 | 38.10 | % | 0.35 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 115.00 | 41.10 | 45.10 | 43.10 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 120.00 | 46.10 | 50.10 | 48.10 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 125.00 | 51.10 | 55.10 | 53.10 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 130.00 | 56.10 | 60.10 | 58.10 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 135.00 | 61.10 | 65.10 | 63.10 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST | |||
| 140.00 | 66.10 | 70.10 | 68.10 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:54 PM EST |